Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1974 | 2005 | 1971 | 1994 | 0 | +45.20(+2.32%) |
Jul 30, 2020 | 1949 | 1953 | 1948 | 1949 | 0 | -13.00(-0.66%) |
Jul 29, 2020 | 1963 | 1965 | 1960 | 1962 | 0 | +12.80(+0.66%) |
Jul 28, 2020 | 1951 | 1956 | 1943 | 1949 | 0 | +0.80(+0.04%) |
Jul 27, 2020 | 1937 | 1949 | 1935 | 1948 | 0 | +41.80(+2.19%) |
Jul 26, 2020 | 1901 | 1910 | 1899 | 1906 | 0 | +6.10(+0.32%) |
Jul 25, 2020 | 1885 | 1905 | 1880 | 1900 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 1885 | 1905 | 1880 | 1900 | 0 | +14.90(+0.79%) |
Jul 23, 2020 | 1885 | 1888 | 1884 | 1885 | 0 | +17.00(+0.91%) |
Jul 22, 2020 | 1872 | 1874 | 1867 | 1868 | 0 | +22.00(+1.19%) |
Jul 21, 2020 | 1843 | 1849 | 1842 | 1846 | 0 | +27.70(+1.52%) |
Jul 20, 2020 | 1820 | 1820 | 1818 | 1819 | 0 | +7.00(+0.39%) |
Jul 19, 2020 | 1812 | 1812 | 1810 | 1812 | 0 | -0.40(-0.02%) |
Jul 18, 2020 | 1797 | 1814 | 1795 | 1812 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 1797 | 1814 | 1795 | 1812 | 0 | +14.70(+0.82%) |
Jul 16, 2020 | 1797 | 1798 | 1796 | 1797 | 0 | -16.80(-0.93%) |
Jul 15, 2020 | 1813 | 1814 | 1813 | 1814 | 0 | +1.20(+0.07%) |
Jul 14, 2020 | 1811 | 1813 | 1811 | 1813 | 0 | +9.30(+0.52%) |
Jul 13, 2020 | 1805 | 1806 | 1804 | 1804 | 0 | -1.30(-0.07%) |
Jul 12, 2020 | 1803 | 1806 | 1802 | 1805 | 0 | +3.20(+0.18%) |
Jul 11, 2020 | 1808 | 1817 | 1796 | 1802 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 1808 | 1817 | 1796 | 1802 | 0 | -6.30(-0.35%) |
Jul 09, 2020 | 1808 | 1809 | 1807 | 1808 | 0 | -11.20(-0.62%) |
Jul 08, 2020 | 1819 | 1820 | 1818 | 1819 | 0 | +12.60(+0.70%) |
Jul 07, 2020 | 1808 | 1808 | 1807 | 1807 | 0 | +11.00(+0.61%) |
Jul 06, 2020 | 1794 | 1796 | 1794 | 1796 | 0 | +8.50(+0.48%) |
Jul 05, 2020 | 1788 | 1789 | 1785 | 1787 | 0 | -0.10(-0.01%) |
Jul 04, 2020 | 1788 | 1789 | 1783 | 1787 | 0 | +0.00(+0.00%) |
Jul 03, 2020 | 1788 | 1789 | 1783 | 1787 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 1788 | 1788 | 1786 | 1787 | 0 | +8.20(+0.46%) |
Jul 01, 2020 | 1779 | 1781 | 1778 | 1779 | 0 | -19.80(-1.10%) |
Jun 30, 2020 | 1799 | 1800 | 1797 | 1799 | 0 | +14.30(+0.80%) |
Jun 29, 2020 | 1784 | 1785 | 1783 | 1785 | 0 | -2.70(-0.15%) |
Jun 28, 2020 | 1789 | 1790 | 1786 | 1787 | 0 | +2.50(+0.14%) |
Jun 27, 2020 | 1775 | 1786 | 1754 | 1785 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 1775 | 1786 | 1754 | 1785 | 0 | +9.00(+0.51%) |
Jun 25, 2020 | 1775 | 1776 | 1774 | 1776 | 0 | +3.90(+0.22%) |
Jun 24, 2020 | 1772 | 1774 | 1764 | 1772 | 0 | -12.60(-0.71%) |
Jun 23, 2020 | 1784 | 1787 | 1783 | 1784 | 0 | +17.40(+0.98%) |
Jun 22, 2020 | 1765 | 1767 | 1764 | 1767 | 0 | +5.50(+0.31%) |
Jun 21, 2020 | 1766 | 1766 | 1759 | 1762 | 0 | +5.40(+0.31%) |
Jun 20, 2020 | 1730 | 1761 | 1728 | 1756 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 1730 | 1761 | 1728 | 1756 | 0 | +25.00(+1.44%) |
Jun 18, 2020 | 1730 | 1731 | 1728 | 1731 | 0 | -5.10(-0.29%) |
Jun 17, 2020 | 1736 | 1738 | 1735 | 1736 | 0 | +1.20(+0.07%) |
Jun 16, 2020 | 1735 | 1735 | 1732 | 1735 | 0 | +0.70(+0.04%) |
Jun 15, 2020 | 1732 | 1736 | 1732 | 1734 | 0 | -4.00(-0.23%) |
Jun 14, 2020 | 1741 | 1744 | 1736 | 1738 | 0 | +1.10(+0.06%) |
Jun 13, 2020 | 1734 | 1753 | 1728 | 1737 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 1734 | 1753 | 1728 | 1737 | 0 | +3.20(+0.18%) |
Jun 11, 2020 | 1734 | 1737 | 1734 | 1734 | 0 | -12.50(-0.72%) |
Jun 10, 2020 | 1747 | 1750 | 1745 | 1747 | 0 | +24.90(+1.45%) |
Jun 09, 2020 | 1719 | 1722 | 1719 | 1722 | 0 | +18.20(+1.07%) |
Jun 08, 2020 | 1704 | 1707 | 1703 | 1704 | 0 | +21.30(+1.27%) |
Jun 07, 2020 | 1687 | 1688 | 1681 | 1682 | 0 | -6.40(-0.38%) |
Jun 06, 2020 | 1721 | 1723 | 1672 | 1689 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 1721 | 1723 | 1672 | 1689 | 0 | -32.60(-1.89%) |
Jun 04, 2020 | 1721 | 1722 | 1720 | 1721 | 0 | +19.90(+1.17%) |
Jun 03, 2020 | 1703 | 1704 | 1700 | 1701 | 0 | -33.40(-1.93%) |
Jun 02, 2020 | 1734 | 1739 | 1734 | 1735 | 0 | -19.50(-1.11%) |
Jun 01, 2020 | 1750 | 1755 | 1750 | 1754 | 0 | -1.40(-0.08%) |
May 31, 2020 | 1750 | 1759 | 1748 | 1756 | 0 | +12.60(+0.72%) |
May 30, 2020 | 1733 | 1754 | 1725 | 1743 | 0 | +0.00(+0.00%) |
May 29, 2020 | 1733 | 1754 | 1725 | 1743 | 0 | +8.40(+0.48%) |
May 28, 2020 | 1733 | 1736 | 1732 | 1735 | 0 | +10.70(+0.62%) |
May 27, 2020 | 1725 | 1726 | 1722 | 1724 | 0 | +20.50(+1.20%) |
May 26, 2020 | 1703 | 1706 | 1703 | 1703 | 0 | -23.50(-1.36%) |
May 25, 2020 | 1730 | 1737 | 1718 | 1727 | 0 | -4.80(-0.28%) |
May 24, 2020 | 1735 | 1737 | 1731 | 1732 | 0 | -3.00(-0.17%) |
May 23, 2020 | 1726 | 1742 | 1722 | 1735 | 0 | +0.00(+0.00%) |
May 22, 2020 | 1726 | 1742 | 1722 | 1735 | 0 | +9.40(+0.54%) |
May 21, 2020 | 1726 | 1727 | 1725 | 1725 | 0 | -25.40(-1.45%) |
May 20, 2020 | 1752 | 1752 | 1749 | 1751 | 0 | +2.60(+0.15%) |
May 19, 2020 | 1749 | 1750 | 1747 | 1748 | 0 | +13.10(+0.76%) |
May 18, 2020 | 1735 | 1738 | 1733 | 1735 | 0 | -25.50(-1.45%) |
May 17, 2020 | 1758 | 1764 | 1755 | 1760 | 0 | +6.40(+0.36%) |
May 16, 2020 | 1738 | 1761 | 1737 | 1754 | 0 | +0.00(+0.00%) |
May 15, 2020 | 1738 | 1761 | 1737 | 1754 | 0 | +13.60(+0.78%) |
May 14, 2020 | 1738 | 1740 | 1738 | 1740 | 0 | +17.20(+1.00%) |
May 13, 2020 | 1723 | 1724 | 1722 | 1723 | 0 | +16.80(+0.98%) |
May 12, 2020 | 1705 | 1708 | 1705 | 1706 | 0 | +7.70(+0.45%) |
May 11, 2020 | 1700 | 1701 | 1698 | 1699 | 0 | -11.10(-0.65%) |
May 10, 2020 | 1706 | 1711 | 1704 | 1710 | 0 | +5.10(+0.30%) |
May 09, 2020 | 1727 | 1736 | 1703 | 1705 | 0 | +0.00(+0.00%) |
May 08, 2020 | 1727 | 1736 | 1703 | 1705 | 0 | -20.60(-1.19%) |
May 07, 2020 | 1727 | 1729 | 1723 | 1725 | 0 | +35.60(+2.11%) |
May 06, 2020 | 1686 | 1692 | 1684 | 1690 | 0 | -23.10(-1.35%) |
May 05, 2020 | 1714 | 1715 | 1712 | 1713 | 0 | +1.40(+0.08%) |
May 04, 2020 | 1711 | 1712 | 1710 | 1712 | 0 | +7.40(+0.43%) |
May 03, 2020 | 1711 | 1712 | 1700 | 1704 | 0 | -6.10(-0.36%) |
May 02, 2020 | 1694 | 1714 | 1676 | 1710 | 0 | +0.00(+0.00%) |